Echtzeit-Aktienkurs Telefonica Brasil SA
Bid:
Ask:
Aktienkurse zur Telefonica Brasil SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,46 | 12,66 | 12,37 | 12,63 | 1,53% | 1.045.165,00 |
| 21.08.2025 | 12,35 | 12,45 | 12,31 | 12,44 | 0,40% | 671.560,00 |
| 20.08.2025 | 12,35 | 12,52 | 12,35 | 12,39 | 0,81% | 1.048.207,00 |
| 19.08.2025 | 12,25 | 12,37 | 12,23 | 12,29 | -1,60% | 1.353.898,00 |
| 18.08.2025 | 12,48 | 12,52 | 12,43 | 12,49 | 0,73% | 585.000,00 |
| 15.08.2025 | 12,24 | 12,41 | 12,20 | 12,40 | 0,81% | 675.129,00 |
| 14.08.2025 | 12,24 | 12,45 | 12,23 | 12,30 | 1,07% | 1.083.221,00 |
| 13.08.2025 | 12,18 | 12,24 | 12,13 | 12,17 | -0,57% | 630.074,00 |
| 12.08.2025 | 12,34 | 12,37 | 12,15 | 12,24 | 0,16% | 498.620,00 |
| 11.08.2025 | 12,30 | 12,39 | 12,15 | 12,22 | 0,91% | 1.450.331,00 |
| 08.08.2025 | 11,92 | 12,16 | 11,91 | 12,11 | -0,25% | 1.659.640,00 |
| 07.08.2025 | 11,97 | 12,17 | 11,85 | 12,14 | 1,34% | 2.427.733,00 |
| 06.08.2025 | 11,87 | 12,02 | 11,81 | 11,98 | 3,10% | 954.993,00 |
| 05.08.2025 | 11,66 | 11,76 | 11,62 | 11,62 | 0,61% | 366.914,00 |
| 04.08.2025 | 11,58 | 11,61 | 11,46 | 11,55 | 2,03% | 410.534,00 |
| 01.08.2025 | 11,36 | 11,43 | 11,26 | 11,32 | 0,89% | 532.464,00 |
| 31.07.2025 | 11,05 | 11,28 | 11,02 | 11,22 | 0,09% | 665.975,00 |
| 30.07.2025 | 10,96 | 11,27 | 10,96 | 11,21 | 2,19% | 1.265.721,00 |
| 29.07.2025 | 10,87 | 11,04 | 10,82 | 10,97 | 0,37% | 1.001.906,00 |
| 28.07.2025 | 10,93 | 11,00 | 10,83 | 10,93 | -1,09% | 1.583.000,00 |
| 25.07.2025 | 11,07 | 11,09 | 10,98 | 11,05 | -0,18% | 574.722,00 |
| 24.07.2025 | 11,00 | 11,14 | 10,93 | 11,07 | -0,27% | 925.825,00 |
| 23.07.2025 | 10,86 | 11,14 | 10,86 | 11,10 | 2,87% | 1.424.912,00 |
| 22.07.2025 | 11,15 | 11,15 | 10,79 | 10,79 | -2,97% | 1.770.211,00 |
| 21.07.2025 | 11,12 | 11,19 | 11,06 | 11,12 | 0,63% | 1.028.920,00 |
| 18.07.2025 | 11,36 | 11,36 | 11,03 | 11,05 | -1,69% | 1.596.454,00 |
| 17.07.2025 | 11,19 | 11,35 | 11,19 | 11,24 | 0,18% | 1.566.672,00 |
| 16.07.2025 | 11,15 | 11,27 | 11,07 | 11,22 | 0,45% | 1.220.662,00 |
| 15.07.2025 | 11,15 | 11,21 | 11,05 | 11,17 | 0,54% | 1.269.002,00 |
| 14.07.2025 | 11,40 | 11,40 | 11,11 | 11,11 | -3,56% | 802.363,00 |
| 11.07.2025 | 11,51 | 11,60 | 11,47 | 11,52 | 0,35% | 1.370.101,00 |
| 10.07.2025 | 11,30 | 11,54 | 11,26 | 11,48 | -0,61% | 1.168.321,00 |
| 09.07.2025 | 11,56 | 11,61 | 11,45 | 11,55 | 0,17% | 1.342.192,00 |
| 08.07.2025 | 11,62 | 11,62 | 11,38 | 11,53 | -1,96% | 1.167.315,00 |
| 07.07.2025 | 11,91 | 11,96 | 11,70 | 11,76 | 0,00% | 3.098.747,00 |
| 03.07.2025 | 11,62 | 11,81 | 11,62 | 11,76 | 1,29% | 720.143,00 |
| 02.07.2025 | 11,45 | 11,64 | 11,36 | 11,61 | 1,57% | 1.529.610,00 |
| 01.07.2025 | 11,40 | 11,45 | 11,33 | 11,43 | 0,26% | 1.922.197,00 |
| 30.06.2025 | 11,12 | 11,55 | 11,04 | 11,40 | 2,61% | 4.508.272,00 |
| 27.06.2025 | 11,07 | 11,13 | 11,00 | 11,11 | 1,00% | 1.118.154,00 |
| 26.06.2025 | 10,83 | 11,06 | 10,82 | 11,00 | 2,33% | 1.483.630,00 |
| 25.06.2025 | 10,91 | 10,93 | 10,73 | 10,75 | -2,71% | 996.120,00 |
| 24.06.2025 | 11,05 | 11,10 | 10,96 | 11,05 | 0,27% | 1.567.384,00 |
| 23.06.2025 | 10,89 | 11,04 | 10,86 | 11,02 | 1,47% | 1.166.513,00 |
| 20.06.2025 | 10,90 | 10,97 | 10,84 | 10,86 | 0,84% | 1.567.781,00 |
| 18.06.2025 | 10,90 | 10,91 | 10,75 | 10,77 | -1,10% | 1.491.867,00 |
| 17.06.2025 | 10,97 | 10,97 | 10,86 | 10,89 | -1,00% | 1.350.396,00 |
| 16.06.2025 | 10,80 | 11,04 | 10,78 | 11,00 | 2,42% | 1.896.452,00 |
| 13.06.2025 | 10,61 | 10,81 | 10,59 | 10,74 | 0,94% | 2.124.533,00 |
| 12.06.2025 | 10,65 | 10,70 | 10,59 | 10,64 | -0,19% | 2.134.236,00 |
| 11.06.2025 | 10,44 | 10,75 | 10,44 | 10,66 | 2,70% | 5.046.508,00 |
| 10.06.2025 | 10,40 | 10,51 | 10,37 | 10,38 | 0,29% | 2.350.504,00 |
| 09.06.2025 | 10,24 | 10,38 | 10,11 | 10,35 | 0,88% | 9.512.999,00 |
| 06.06.2025 | 10,39 | 10,40 | 10,18 | 10,26 | -0,39% | 8.380.343,00 |
| 05.06.2025 | 10,42 | 10,46 | 10,26 | 10,30 | -0,87% | 4.376.977,00 |
| 04.06.2025 | 10,45 | 10,46 | 10,35 | 10,39 | 0,97% | 5.837.157,00 |
| 03.06.2025 | 10,36 | 10,38 | 10,21 | 10,29 | 1,48% | 9.841.495,00 |
| 02.06.2025 | 10,17 | 10,32 | 10,08 | 10,14 | 2,11% | 4.837.528,00 |
| 30.05.2025 | 9,81 | 9,98 | 9,80 | 9,93 | 0,40% | 1.415.884,00 |
| 29.05.2025 | 9,94 | 9,96 | 9,84 | 9,89 | -0,20% | 862.782,00 |
| 28.05.2025 | 9,79 | 9,92 | 9,73 | 9,91 | 0,00% | 1.278.075,00 |
| 27.05.2025 | 9,93 | 10,03 | 9,89 | 9,91 | 1,33% | 1.613.156,00 |
| 23.05.2025 | 9,53 | 9,79 | 9,51 | 9,78 | -0,10% | 827.381,00 |
| 22.05.2025 | 9,66 | 9,88 | 9,66 | 9,79 | 0,62% | 1.567.637,00 |
| 21.05.2025 | 9,77 | 9,79 | 9,62 | 9,73 | -0,51% | 728.736,00 |
| 20.05.2025 | 9,70 | 9,78 | 9,64 | 9,78 | 0,10% | 960.932,00 |
| 19.05.2025 | 9,50 | 9,80 | 9,41 | 9,77 | -0,41% | 1.102.552,00 |
| 16.05.2025 | 9,80 | 9,92 | 9,75 | 9,81 | -1,01% | 1.550.749,00 |
| 15.05.2025 | 10,05 | 10,05 | 9,81 | 9,91 | -1,00% | 1.462.553,00 |
| 14.05.2025 | 10,10 | 10,25 | 9,97 | 10,01 | -0,89% | 2.643.690,00 |
| 13.05.2025 | 9,83 | 10,21 | 9,72 | 10,10 | 5,87% | 2.959.731,00 |
| 12.05.2025 | 9,78 | 9,81 | 9,51 | 9,54 | -3,64% | 631.556,00 |
| 09.05.2025 | 9,80 | 9,91 | 9,75 | 9,90 | 1,02% | 547.548,00 |
| 08.05.2025 | 9,87 | 9,96 | 9,78 | 9,80 | -0,41% | 672.850,00 |
| 07.05.2025 | 9,84 | 9,91 | 9,79 | 9,84 | 0,10% | 398.565,00 |
| 06.05.2025 | 9,61 | 9,86 | 9,61 | 9,83 | 2,29% | 632.798,00 |
| 05.05.2025 | 9,67 | 9,71 | 9,58 | 9,61 | -0,31% | 395.615,00 |
| 02.05.2025 | 9,72 | 9,75 | 9,61 | 9,64 | 0,63% | 831.404,00 |
| 01.05.2025 | 9,72 | 9,72 | 9,51 | 9,58 | -1,34% | 373.784,00 |
| 30.04.2025 | 9,68 | 9,76 | 9,61 | 9,71 | 0,00% | 892.420,00 |
| 29.04.2025 | 9,62 | 9,83 | 9,58 | 9,71 | 1,36% | 773.831,00 |
| 28.04.2025 | 9,51 | 9,58 | 9,49 | 9,58 | 1,05% | 428.532,00 |
| 25.04.2025 | 9,64 | 9,67 | 9,43 | 9,48 | -0,63% | 721.677,00 |
| 24.04.2025 | 9,45 | 9,67 | 9,45 | 9,54 | 2,03% | 1.415.012,00 |
| 23.04.2025 | 9,31 | 9,51 | 9,28 | 9,35 | 2,30% | 1.176.206,00 |
| 22.04.2025 | 9,04 | 9,25 | 9,02 | 9,14 | 1,67% | 917.427,00 |
| 21.04.2025 | 9,00 | 9,05 | 8,91 | 8,99 | -0,55% | 468.554,00 |
| 17.04.2025 | 8,80 | 9,13 | 8,80 | 9,04 | 2,84% | 994.044,00 |
| 16.04.2025 | 8,64 | 8,91 | 8,59 | 8,79 | 1,85% | 483.735,00 |
| 15.04.2025 | 8,66 | 8,71 | 8,59 | 8,63 | -0,23% | 467.594,00 |
| 14.04.2025 | 8,61 | 8,72 | 8,55 | 8,65 | 0,82% | 608.686,00 |
| 11.04.2025 | 8,52 | 8,60 | 8,42 | 8,58 | 0,82% | 863.332,00 |
| 10.04.2025 | 8,51 | 8,62 | 8,35 | 8,51 | -1,39% | 1.066.298,00 |
| 09.04.2025 | 8,22 | 8,72 | 8,20 | 8,63 | 4,23% | 1.733.310,00 |
| 08.04.2025 | 8,55 | 8,55 | 8,24 | 8,28 | -0,84% | 667.012,00 |
| 07.04.2025 | 8,42 | 8,73 | 8,30 | 8,35 | -4,79% | 903.904,00 |
| 04.04.2025 | 8,90 | 8,94 | 8,73 | 8,77 | -5,70% | 1.200.088,00 |
| 03.04.2025 | 9,20 | 9,50 | 9,18 | 9,30 | 3,45% | 1.025.648,00 |
| 02.04.2025 | 9,12 | 9,15 | 8,97 | 8,99 | -1,53% | 1.146.083,00 |
| 01.04.2025 | 8,78 | 9,16 | 8,78 | 9,13 | 4,70% | 1.140.374,00 |